Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.44 | 65.30 | 64.41 | 64.54 | 376,504 | +0.06(+0.09%) |
May 30, 2018 | 63.86 | 64.71 | 63.74 | 64.48 | 393,724 | +0.71(+1.11%) |
May 29, 2018 | 63.39 | 64.05 | 63.32 | 63.77 | 437,316 | -0.01(-0.02%) |
May 25, 2018 | 63.78 | 63.78 | 63.78 | 0 | -0.22(-0.34%) | |
May 24, 2018 | 64.20 | 64.41 | 63.56 | 64.00 | 496,838 | +0.01(+0.02%) |
May 23, 2018 | 63.32 | 64.01 | 63.04 | 63.99 | 710,968 | +0.49(+0.77%) |
May 22, 2018 | 64.80 | 64.80 | 63.13 | 63.50 | 674,075 | -1.03(-1.60%) |
May 21, 2018 | 64.85 | 65.14 | 64.31 | 64.53 | 338,584 | -0.06(-0.09%) |
May 18, 2018 | 64.31 | 64.84 | 63.88 | 64.59 | 676,019 | +0.50(+0.78%) |
May 17, 2018 | 63.74 | 64.30 | 63.47 | 64.09 | 326,648 | +0.24(+0.38%) |
May 16, 2018 | 63.58 | 64.24 | 63.01 | 63.85 | 783,411 | +0.66(+1.04%) |
May 15, 2018 | 62.98 | 63.48 | 62.53 | 63.19 | 442,028 | +0.19(+0.30%) |
May 14, 2018 | 65.09 | 65.32 | 62.56 | 63.00 | 900,111 | -1.79(-2.76%) |
May 11, 2018 | 64.08 | 65.03 | 62.77 | 64.79 | 633,909 | +0.37(+0.57%) |
May 10, 2018 | 58.50 | 64.73 | 58.50 | 64.42 | 5,903,823 | +0.58(+0.91%) |
May 09, 2018 | 64.87 | 64.92 | 63.47 | 63.84 | 680,582 | -0.95(-1.47%) |
May 08, 2018 | 64.38 | 65.08 | 64.22 | 64.79 | 396,683 | +0.14(+0.22%) |
May 07, 2018 | 64.58 | 65.28 | 64.37 | 64.65 | 325,999 | +0.57(+0.89%) |
May 04, 2018 | 62.62 | 64.29 | 61.87 | 64.08 | 451,795 | +1.32(+2.10%) |
May 03, 2018 | 61.96 | 63.00 | 61.24 | 62.76 | 452,523 | +0.76(+1.23%) |
May 02, 2018 | 61.98 | 62.43 | 61.58 | 62.00 | 367,945 | -0.25(-0.40%) |
May 01, 2018 | 61.48 | 62.32 | 60.81 | 62.25 | 476,906 | +0.62(+1.01%) |
Apr 30, 2018 | 62.14 | 62.34 | 60.88 | 61.63 | 752,177 | -0.09(-0.15%) |
Apr 27, 2018 | 60.53 | 61.78 | 59.68 | 61.72 | 799,571 | +1.70(+2.83%) |
Apr 26, 2018 | 59.83 | 60.73 | 59.56 | 60.02 | 859,078 | +1.04(+1.76%) |
Apr 25, 2018 | 56.30 | 59.30 | 55.11 | 58.98 | 1,715,428 | +4.31(+7.88%) |
Apr 24, 2018 | 56.04 | 56.04 | 54.34 | 54.67 | 637,321 | -1.05(-1.88%) |
Apr 23, 2018 | 56.30 | 56.51 | 55.50 | 55.72 | 519,762 | -0.48(-0.85%) |
Apr 20, 2018 | 56.04 | 56.73 | 54.81 | 56.20 | 450,612 | -0.05(-0.09%) |
Apr 19, 2018 | 56.94 | 57.40 | 56.18 | 56.25 | 490,884 | -0.71(-1.25%) |
Apr 18, 2018 | 56.25 | 57.15 | 55.85 | 56.96 | 570,510 | +0.81(+1.44%) |
Apr 17, 2018 | 56.10 | 56.29 | 55.13 | 56.15 | 461,457 | +0.26(+0.47%) |
Apr 16, 2018 | 55.60 | 56.38 | 55.34 | 55.89 | 299,134 | +0.62(+1.12%) |
Apr 13, 2018 | 55.92 | 56.02 | 54.87 | 55.27 | 369,846 | -0.52(-0.93%) |
Apr 12, 2018 | 55.73 | 56.27 | 55.49 | 55.79 | 408,709 | +0.36(+0.65%) |
Apr 11, 2018 | 55.15 | 55.57 | 54.80 | 55.43 | 370,488 | +0.05(+0.09%) |
Apr 10, 2018 | 55.05 | 56.18 | 54.85 | 55.38 | 364,453 | +0.84(+1.54%) |
Apr 09, 2018 | 54.79 | 55.51 | 54.35 | 54.54 | 343,272 | -0.05(-0.09%) |
Apr 06, 2018 | 55.53 | 56.31 | 54.05 | 54.59 | 538,045 | -1.35(-2.41%) |
Apr 05, 2018 | 56.12 | 56.46 | 55.60 | 55.94 | 359,959 | -0.06(-0.11%) |
Apr 04, 2018 | 54.39 | 56.27 | 54.15 | 56.00 | 491,614 | +1.14(+2.08%) |
Apr 03, 2018 | 54.21 | 55.09 | 53.43 | 54.86 | 416,399 | +0.81(+1.50%) |
Apr 02, 2018 | 55.39 | 55.66 | 53.52 | 54.05 | 386,890 | -1.29(-2.33%) |
Mar 29, 2018 | 55.34 | 55.34 | 55.34 | 0 | +0.62(+1.13%) | |
Mar 28, 2018 | 55.61 | 56.15 | 54.68 | 54.72 | 493,694 | -0.90(-1.62%) |
Mar 27, 2018 | 55.91 | 55.96 | 55.16 | 55.62 | 480,373 | -0.02(-0.04%) |
Mar 26, 2018 | 54.83 | 55.67 | 53.47 | 55.64 | 696,166 | +1.49(+2.75%) |
Mar 23, 2018 | 55.74 | 56.46 | 54.03 | 54.15 | 505,529 | -1.60(-2.87%) |
Mar 22, 2018 | 56.44 | 57.44 | 55.01 | 55.75 | 404,182 | -1.15(-2.02%) |
Mar 21, 2018 | 57.32 | 58.17 | 56.78 | 56.90 | 445,415 | -0.04(-0.07%) |
Mar 20, 2018 | 56.67 | 57.11 | 56.14 | 56.94 | 361,917 | +0.26(+0.46%) |
Mar 19, 2018 | 57.13 | 57.39 | 56.14 | 56.68 | 823,349 | -0.70(-1.22%) |
Mar 16, 2018 | 56.32 | 57.61 | 56.01 | 57.38 | 1,034,456 | +1.07(+1.90%) |
Mar 15, 2018 | 56.29 | 56.75 | 55.90 | 56.31 | 442,233 | +0.17(+0.30%) |
Mar 14, 2018 | 56.20 | 57.12 | 55.90 | 56.14 | 525,979 | -0.09(-0.16%) |
Mar 13, 2018 | 56.12 | 56.35 | 55.48 | 56.23 | 829,933 | +0.46(+0.82%) |
Mar 12, 2018 | 54.91 | 56.06 | 54.45 | 55.77 | 388,125 | +0.92(+1.68%) |
Mar 09, 2018 | 54.07 | 54.91 | 53.50 | 54.85 | 365,238 | +1.15(+2.14%) |
Mar 08, 2018 | 53.80 | 54.38 | 53.37 | 53.70 | 420,845 | -0.01(-0.02%) |
Mar 07, 2018 | 53.79 | 53.71 | 401,362 | +0.54(+1.02%) | ||
Mar 06, 2018 | 53.07 | 53.20 | 51.87 | 53.17 | 713,623 | +0.09(+0.17%) |
Mar 05, 2018 | 52.47 | 53.78 | 52.37 | 53.08 | 365,557 | +0.38(+0.72%) |
Mar 02, 2018 | 51.45 | 52.81 | 51.45 | 52.70 | 381,369 | +0.98(+1.89%) |